Indicators

S&P 500 Value Ishares ETF (NY: IVE )

182.10 +0.46 (+0.26%)

Streaming Delayed Price Updated: 11:52 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.65	55.77	55.37	55.39	201,550	-0.30(-0.53%)
Dec 28, 2006	55.69	55.80	55.59	55.69	257,213	-0.15(-0.27%)
Dec 27, 2006	55.69	55.84	55.54	55.84	484,721	+0.48(+0.87%)
Dec 26, 2006	54.95	55.40	54.95	55.36	303,714	+0.35(+0.64%)
Dec 22, 2006	55.23	55.34	54.99	55.00	875,885	-0.32(-0.59%)
Dec 21, 2006	55.65	55.76	55.27	55.33	389,498	-0.48(-0.85%)
Dec 20, 2006	55.83	56.02	55.80	55.80	514,565	+0.04(+0.06%)
Dec 19, 2006	55.57	55.88	55.48	55.77	277,618	+0.05(+0.09%)
Dec 18, 2006	55.80	55.99	55.66	55.72	299,688	+0.01(+0.01%)
Dec 15, 2006	55.87	55.96	55.71	55.71	383,945	-0.03(-0.05%)
Dec 14, 2006	55.26	55.80	55.26	55.74	989,014	+0.44(+0.79%)
Dec 13, 2006	55.51	55.51	55.19	55.30	323,147	+0.01(+0.03%)
Dec 12, 2006	55.22	55.28	54.90	55.28	273,176	+0.04(+0.08%)
Dec 11, 2006	55.00	55.31	55.00	55.24	221,261	+0.27(+0.48%)
Dec 08, 2006	54.79	55.20	54.77	54.97	273,453	+0.04(+0.07%)
Dec 07, 2006	55.26	55.35	54.90	54.94	295,663	-0.17(-0.31%)
Dec 06, 2006	55.15	55.21	55.01	55.11	293,164	+0.01(+0.02%)
Dec 05, 2006	54.99	55.14	54.79	55.10	636,578	+0.29(+0.53%)
Dec 04, 2006	54.25	54.93	54.25	54.81	259,434	+0.59(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.